Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
10.2071 USDT |
401,830.2859 RUNE |
10.8733 USDT |
9.2410 USDT |
11.3806 USDT |
9.9707 USDT |
| 2021-11-17 |
10.6890 USDT |
226,857.6492 RUNE |
10.8236 USDT |
10.2383 USDT |
11.1140 USDT |
10.9349 USDT |
| 2021-11-16 |
11.1587 USDT |
445,993.7545 RUNE |
12.0803 USDT |
10.1774 USDT |
12.1137 USDT |
10.8640 USDT |
| 2021-11-15 |
12.8347 USDT |
295,365.3075 RUNE |
12.6820 USDT |
12.1829 USDT |
13.4350 USDT |
12.2795 USDT |
| 2021-11-14 |
13.1691 USDT |
207,381.9678 RUNE |
12.9810 USDT |
12.3966 USDT |
13.8732 USDT |
12.6655 USDT |
| 2021-11-13 |
12.4410 USDT |
220,557.7159 RUNE |
11.9435 USDT |
11.8500 USDT |
13.0000 USDT |
12.8643 USDT |
| 2021-11-12 |
12.2585 USDT |
285,519.5985 RUNE |
12.7565 USDT |
11.7454 USDT |
13.0498 USDT |
12.0203 USDT |
| 2021-11-11 |
12.9043 USDT |
435,114.2773 RUNE |
12.3026 USDT |
12.0500 USDT |
13.5055 USDT |
12.7729 USDT |
| 2021-11-10 |
13.3695 USDT |
332,375.2261 RUNE |
12.8554 USDT |
12.6580 USDT |
13.8950 USDT |
12.8106 USDT |
| 2021-11-09 |
13.1950 USDT |
274,520.6494 RUNE |
13.7509 USDT |
12.6782 USDT |
13.7509 USDT |
12.7680 USDT |
| 2021-11-08 |
13.8375 USDT |
283,570.8374 RUNE |
14.0410 USDT |
13.4400 USDT |
14.2500 USDT |
13.5286 USDT |
| 2021-11-07 |
14.2052 USDT |
313,854.0281 RUNE |
13.7496 USDT |
13.6675 USDT |
14.7456 USDT |
13.9967 USDT |
| 2021-11-06 |
13.7915 USDT |
154,358.8003 RUNE |
13.8695 USDT |
13.2916 USDT |
14.3622 USDT |
13.7349 USDT |
| 2021-11-05 |
14.2160 USDT |
271,005.7701 RUNE |
14.1783 USDT |
13.6711 USDT |
14.9321 USDT |
13.6711 USDT |
| 2021-11-04 |
14.8131 USDT |
274,962.3102 RUNE |
15.4757 USDT |
14.0616 USDT |
15.4757 USDT |
14.3699 USDT |
| 2021-11-03 |
16.1811 USDT |
272,586.5045 RUNE |
16.5144 USDT |
15.0300 USDT |
17.2525 USDT |
15.8518 USDT |
| 2021-11-02 |
16.4902 USDT |
263,109.9856 RUNE |
15.8783 USDT |
15.8557 USDT |
17.2654 USDT |
16.3278 USDT |
| 2021-11-01 |
15.8001 USDT |
423,553.1106 RUNE |
14.8407 USDT |
14.2858 USDT |
16.9700 USDT |
15.6443 USDT |
| 2021-10-31 |
13.5880 USDT |
144,915.3068 RUNE |
14.0507 USDT |
13.0622 USDT |
14.0798 USDT |
13.9269 USDT |
| 2021-10-30 |
14.4708 USDT |
269,373.9201 RUNE |
13.6181 USDT |
13.5201 USDT |
15.5000 USDT |
14.2695 USDT |
| 2021-10-29 |
13.4748 USDT |
297,567.7937 RUNE |
13.2646 USDT |
12.7700 USDT |
14.3080 USDT |
13.6298 USDT |
| 2021-10-28 |
12.5480 USDT |
309,738.2172 RUNE |
12.3000 USDT |
11.8162 USDT |
13.8984 USDT |
12.7278 USDT |
| 2021-10-27 |
12.4394 USDT |
377,941.7674 RUNE |
12.5105 USDT |
11.2500 USDT |
13.5000 USDT |
12.2538 USDT |
| 2021-10-26 |
13.2309 USDT |
411,857.7699 RUNE |
13.8272 USDT |
11.6000 USDT |
15.8966 USDT |
12.3624 USDT |
| 2021-10-25 |
13.0178 USDT |
393,380.6190 RUNE |
12.4068 USDT |
12.3500 USDT |
14.1930 USDT |
13.8855 USDT |
| 2021-10-24 |
11.5206 USDT |
266,084.9442 RUNE |
10.8800 USDT |
10.8717 USDT |
12.3859 USDT |
12.2203 USDT |
| 2021-10-23 |
10.8980 USDT |
227,516.6333 RUNE |
10.8703 USDT |
10.4710 USDT |
11.7120 USDT |
10.6971 USDT |
| 2021-10-22 |
10.5100 USDT |
609,103.9039 RUNE |
9.2567 USDT |
8.9385 USDT |
11.9600 USDT |
10.7129 USDT |
| 2021-10-21 |
8.6351 USDT |
496,587.6733 RUNE |
7.9600 USDT |
7.9600 USDT |
9.5000 USDT |
8.9334 USDT |
| 2021-10-20 |
7.8116 USDT |
113,934.6639 RUNE |
7.4633 USDT |
7.3040 USDT |
8.1024 USDT |
7.9648 USDT |
| 2021-10-19 |
7.4814 USDT |
102,429.5893 RUNE |
7.6760 USDT |
7.1500 USDT |
7.8093 USDT |
7.4559 USDT |
| 2021-10-18 |
7.7379 USDT |
45,295.5678 RUNE |
7.7621 USDT |
7.4294 USDT |
7.9502 USDT |
7.5216 USDT |
| 2021-10-17 |
7.7449 USDT |
85,104.8965 RUNE |
8.0633 USDT |
7.4010 USDT |
8.1175 USDT |
7.7244 USDT |
| 2021-10-16 |
8.1967 USDT |
73,284.8181 RUNE |
7.9800 USDT |
7.8556 USDT |
8.4975 USDT |
8.1164 USDT |
| 2021-10-15 |
7.9035 USDT |
87,502.5601 RUNE |
7.7239 USDT |
7.5500 USDT |
8.2016 USDT |
7.9533 USDT |
| 2021-10-14 |
7.6234 USDT |
61,125.6355 RUNE |
7.3138 USDT |
7.2647 USDT |
7.8487 USDT |
7.5599 USDT |
| 2021-10-13 |
7.2545 USDT |
64,335.4548 RUNE |
7.2618 USDT |
7.0061 USDT |
7.5000 USDT |
7.1807 USDT |
| 2021-10-12 |
7.1680 USDT |
65,953.1508 RUNE |
7.4160 USDT |
6.8508 USDT |
7.4201 USDT |
7.2448 USDT |
| 2021-10-11 |
7.6621 USDT |
235,094.0662 RUNE |
7.4800 USDT |
6.9500 USDT |
7.9727 USDT |
7.3773 USDT |
| 2021-10-10 |
8.0641 USDT |
82,707.0146 RUNE |
8.0983 USDT |
7.5501 USDT |
8.2688 USDT |
7.6400 USDT |
| 2021-10-09 |
8.2435 USDT |
84,130.3440 RUNE |
8.3329 USDT |
7.5100 USDT |
8.6000 USDT |
8.0759 USDT |
| 2021-10-08 |
8.4955 USDT |
80,824.3517 RUNE |
8.4589 USDT |
8.1871 USDT |
9.1655 USDT |
8.3397 USDT |
| 2021-10-07 |
8.5019 USDT |
98,271.9834 RUNE |
8.6347 USDT |
7.9500 USDT |
8.8000 USDT |
8.3816 USDT |
| 2021-10-06 |
8.4938 USDT |
88,783.5775 RUNE |
8.9600 USDT |
8.1036 USDT |
8.9653 USDT |
8.6540 USDT |
| 2021-10-05 |
8.8754 USDT |
128,549.1114 RUNE |
9.1904 USDT |
8.5543 USDT |
9.2429 USDT |
8.9216 USDT |
| 2021-10-04 |
8.7053 USDT |
150,905.3254 RUNE |
8.7151 USDT |
8.1675 USDT |
9.2941 USDT |
9.2030 USDT |
| 2021-10-03 |
8.6667 USDT |
84,719.4042 RUNE |
8.2571 USDT |
8.0076 USDT |
9.5000 USDT |
8.6925 USDT |
| 2021-10-02 |
8.4306 USDT |
109,019.1814 RUNE |
7.9924 USDT |
7.8619 USDT |
8.8480 USDT |
8.5697 USDT |
| 2021-10-01 |
7.6194 USDT |
132,761.3250 RUNE |
6.9667 USDT |
6.8600 USDT |
8.6212 USDT |
7.9606 USDT |
| 2021-09-30 |
6.7759 USDT |
68,983.3141 RUNE |
6.4970 USDT |
6.4634 USDT |
7.0000 USDT |
6.9280 USDT |